Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-3.50 | -4.99% | 13,187,300 | -11,449 | -0.8 |
64.70
70.60
66.60
|
2 tháng
(2024-07-22) |
-1.90 | -2.77% | 35,841,700 | -24,701 | -1.6 |
64.70
71.50
66.60
|
3 tháng
(2024-06-24) |
3 | 4.72% | 62,011,300 | -60,713 | -4.0 |
62.60
73.90
66.60
|
6 tháng
(2024-03-25) |
12.26 | 22.56% | 128,842,300 | -82,185 | -5.4 |
50.43
73.90
66.60
|
12 tháng
(2023-09-26) |
13.63 | 25.73% | 200,160,300 | -186,432 | -11.0 |
44.58
73.90
66.60
|
24 tháng
(2022-10-03) |
12.93 | 24.08% | 337,580,900 | -375,712 | -11.1 |
44.58
73.90
66.60
|
36 tháng
(2021-10-06) |
21.34 | 47.14% | 559,726,400 | -378,107 | -35.9 |
39.72
73.90
66.60
|
60 tháng
(2019-10-17) |
44.67 | 203.69% | 890,087,390 | -413,537 | -37.7 |
17.21
73.90
66.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2011 |
5.15
|
1,301,120 | 4.94 | 5.18 | 5.06 | 81,810 | 8,000 | 1.3 |
28/01/2011 |
4.94
|
804,090 | 4.97 | 5.03 | 4.94 | 122,860 | 4,440 | 2.0 |
27/01/2011 |
4.97
|
737,680 | 4.91 | 5.00 | 4.91 | 148,990 | 0 | 2.5 |
26/01/2011 |
4.91
|
455,950 | 4.89 | 5.00 | 4.91 | 33,950 | 0 | 0.6 |
25/01/2011 |
4.89
|
907,230 | 4.91 | 4.94 | 4.86 | 47,460 | 0 | 0.8 |
24/01/2011 |
4.91
|
797,180 | 5.03 | 5.09 | 4.91 | 33,230 | 130,000 | -1.6 |
21/01/2011 |
5.03
|
1,327,070 | 4.91 | 5.06 | 4.91 | 94,810 | 500 | 1.6 |
20/01/2011 |
4.91
|
540,430 | 4.97 | 5.03 | 4.91 | 49,150 | 0 | 0.8 |
19/01/2011 |
4.97
|
817,090 | 4.97 | 5.06 | 4.91 | 202,030 | 3,000 | 3.4 |
18/01/2011 |
4.97
|
975,860 | 5.06 | 5.09 | 4.97 | 263,350 | 100 | 4.5 |
17/01/2011 |
5.06
|
1,119,560 | 5.00 | 5.15 | 4.97 | 349,710 | 2,500 | 6.1 |
14/01/2011 |
5.00
|
920,960 | 4.86 | 5.03 | 4.86 | 125,060 | 0 | 2.1 |
13/01/2011 |
4.86
|
604,720 | 4.74 | 4.94 | 4.74 | 36,930 | 0 | 0.6 |
12/01/2011 |
4.74
|
665,160 | 4.71 | 4.86 | 4.71 | 16,380 | 0 | 0.3 |
11/01/2011 |
4.71
|
1,012,180 | 4.86 | 4.86 | 4.71 | 57,670 | 0 | 0.9 |
10/01/2011 |
4.86
|
874,400 | 4.97 | 5.00 | 4.86 | 78,740 | 9,800 | 1.2 |
07/01/2011 |
4.97
|
814,600 | 4.97 | 5.03 | 4.97 | 58,080 | 237,120 | -3.1 |
06/01/2011 |
4.97
|
578,010 | 5.00 | 5.06 | 4.94 | 23,260 | 800 | 0.4 |
05/01/2011 |
5.00
|
1,055,490 | 5.12 | 5.12 | 5.00 | 239,830 | 3,000 | 4.1 |
04/01/2011 |
5.12
|
838,630 | 5.15 | 5.21 | 5.12 | 48,310 | 25,030 | 0.4 |
31/12/2010 |
5.15
|
1,185,870 | 5.12 | 5.15 | 5.06 | 379,320 | 5,260 | 6.6 |
30/12/2010 |
5.12
|
1,386,560 | 5.15 | 5.18 | 5.09 | 334,890 | 20,000 | 5.5 |
29/12/2010 |
5.15
|
2,280,520 | 5.15 | 5.32 | 5.12 | 227,790 | 207,920 | 0.3 |
28/12/2010 |
5.15
|
1,254,680 | 4.91 | 5.15 | 4.91 | 62,090 | 20,000 | 0.8 |
27/12/2010 |
4.91
|
1,239,500 | 4.91 | 4.97 | 4.86 | 238,180 | 0 | 4.0 |
24/12/2010 |
4.91
|
1,576,410 | 4.97 | 5.06 | 4.86 | 205,760 | 50,000 | 2.6 |
23/12/2010 |
4.97
|
1,542,230 | 5.06 | 5.12 | 4.94 | 229,070 | 0 | 3.9 |
22/12/2010 |
5.06
|
854,860 | 5.18 | 5.32 | 5.06 | 98,780 | 28,520 | 1.3 |
21/12/2010 |
5.18
|
1,646,050 | 5.21 | 5.32 | 5.00 | 476,560 | 24,000 | 8.1 |
20/12/2010 |
5.21
|
3,118,030 | 5.23 | 5.44 | 5.21 | 459,810 | 301,000 | 2.9 |
17/12/2010 |
5.23
|
2,111,490 | 5.00 | 5.23 | 5.03 | 528,360 | 212,460 | 5.6 |
16/12/2010 |
5.00
|
2,232,420 | 5.23 | 5.38 | 5.00 | 10,910 | 13,000 | -0.0 |
15/12/2010 |
5.23
|
3,589,510 | 5.09 | 5.32 | 5.06 | 677,280 | 302,250 | 6.7 |
14/12/2010 |
5.09
|
3,662,530 | 5.35 | 5.41 | 5.09 | 1,280,882 | 756,472 | 9.3 |
13/12/2010 |
5.35
|
2,842,640 | 5.12 | 5.35 | 5.29 | 180,550 | 750,500 | -10.5 |
10/12/2010 |
5.12
|
3,401,480 | 4.89 | 5.12 | 4.86 | 428,100 | 21,360 | 7.0 |
09/12/2010 |
4.89
|
2,223,090 | 4.71 | 4.94 | 4.51 | 133,440 | 10,000 | 2.0 |
08/12/2010 |
4.71
|
2,727,870 | 4.94 | 4.94 | 4.71 | 213,000 | 20,260 | 3.2 |
07/12/2010 |
4.94
|
2,429,740 | 5.18 | 5.21 | 4.94 | 78,080 | 10,000 | 1.2 |
06/12/2010 |
5.18
|
5,409,370 | 5.06 | 5.29 | 5.09 | 1,325,940 | 1,667,300 | -6.4 |
03/12/2010 |
5.06
|
3,231,650 | 4.83 | 5.06 | 5.03 | 54,440 | 107,100 | -0.9 |
02/12/2010 |
4.83
|
2,887,710 | 4.62 | 4.83 | 4.62 | 243,440 | 112,000 | 2.1 |
01/12/2010 |
4.62
|
3,343,090 | 4.42 | 4.62 | 4.30 | 413,240 | 76,500 | 5.2 |
30/11/2010 |
4.42
|
2,719,930 | 4.22 | 4.42 | 4.30 | 334,780 | 231,700 | 1.6 |
29/11/2010 |
4.22
|
550,520 | 4.10 | 4.22 | 4.07 | 139,870 | 3,000 | 2.0 |
26/11/2010 |
4.10
|
374,140 | 4.10 | 4.16 | 4.07 | 572,890 | 563,000 | 0.1 |
25/11/2010 |
4.10
|
778,880 | 4.07 | 4.19 | 4.07 | 20,040 | 5,120 | 0.2 |
24/11/2010 |
4.07
|
315,510 | 4.07 | 4.07 | 3.98 | 88,110 | 30,000 | 0.8 |
23/11/2010 |
4.07
|
513,800 | 3.95 | 4.07 | 3.95 | 148,700 | 0 | 2.1 |
22/11/2010 |
3.95
|
223,610 | 4.01 | 4.01 | 3.90 | 53,110 | 20,000 | 0.5 |
19/11/2010 |
4.01
|
239,060 | 4.07 | 4.13 | 3.98 | 39,960 | 50,000 | -0.1 |
18/11/2010 |
4.07
|
449,500 | 4.01 | 4.13 | 4.01 | 46,090 | 0 | 0.6 |
17/11/2010 |
4.01
|
424,410 | 4.07 | 4.16 | 3.93 | 608,920 | 652,330 | -0.6 |
16/11/2010 |
4.07
|
944,630 | 3.98 | 4.07 | 3.95 | 509,820 | 4,500 | 7.0 |
15/11/2010 |
3.98
|
500,830 | 4.04 | 4.10 | 3.98 | 19,390 | 0 | 0.3 |
12/11/2010 |
4.04
|
969,000 | 4.19 | 4.19 | 3.98 | 82,780 | 0 | 1.2 |
11/11/2010 |
4.19
|
434,140 | 4.25 | 4.27 | 4.19 | 9,910 | 0 | 0.1 |
10/11/2010 |
4.25
|
374,350 | 4.25 | 4.30 | 4.22 | 50,750 | 30,000 | 0.3 |
09/11/2010 |
4.25
|
316,290 | 4.39 | 4.39 | 4.25 | 596,050 | 568,300 | 0.4 |
08/11/2010 |
4.39
|
590,820 | 4.39 | 4.42 | 4.33 | 214,500 | 29,520 | 2.8 |
05/11/2010 |
4.39
|
755,480 | 4.33 | 4.42 | 4.33 | 250,590 | 10,500 | 3.6 |
04/11/2010 |
4.33
|
443,180 | 4.22 | 4.33 | 4.22 | 136,330 | 0 | 2.0 |
03/11/2010 |
4.22
|
188,790 | 4.25 | 4.25 | 4.19 | 50,890 | 8,000 | 0.6 |
02/11/2010 |
4.25
|
259,090 | 4.33 | 4.33 | 4.25 | 13,170 | 200 | 0.2 |
01/11/2010 |
4.33
|
168,140 | 4.36 | 4.36 | 4.33 | 56,290 | 0 | 0.8 |
29/10/2010 |
4.36
|
416,400 | 4.36 | 4.39 | 4.33 | 714,610 | 548,000 | 2.5 |
28/10/2010 |
4.36
|
285,110 | 4.36 | 4.39 | 4.33 | 62,410 | 0 | 0.9 |
27/10/2010 |
4.36
|
307,710 | 4.48 | 4.48 | 4.36 | 47,320 | 1,000 | 0.7 |
26/10/2010 |
4.48
|
666,200 | 4.33 | 4.54 | 4.36 | 78,820 | 0 | 1.2 |
25/10/2010 |
4.33
|
604,260 | 4.30 | 4.33 | 4.25 | 32,410 | 0 | 0.5 |
22/10/2010 |
4.30
|
237,170 | 4.30 | 4.36 | 4.27 | 64,630 | 0 | 1.0 |
21/10/2010 |
4.30
|
570,500 | 4.27 | 4.39 | 4.25 | 51,410 | 110,000 | -0.9 |
20/10/2010 |
4.27
|
1,428,970 | 4.45 | 4.45 | 4.25 | 114,300 | 300,000 | -2.8 |
19/10/2010 |
4.45
|
719,460 | 4.57 | 4.59 | 4.45 | 52,510 | 0 | 0.8 |
18/10/2010 |
4.57
|
299,480 | 4.62 | 4.62 | 4.57 | 9,410 | 0 | 0.1 |
15/10/2010 |
4.62
|
327,410 | 4.62 | 4.62 | 4.57 | 99,450 | 0 | 1.6 |
14/10/2010 |
4.62
|
351,680 | 4.62 | 4.65 | 4.59 | 188,120 | 400 | 3.0 |
13/10/2010 |
4.62
|
606,750 | 4.54 | 4.65 | 4.51 | 223,070 | 0 | 3.5 |
12/10/2010 |
4.54
|
404,910 | 4.59 | 4.59 | 4.54 | 10,900 | 0 | 0.2 |
11/10/2010 |
4.59
|
212,170 | 4.62 | 4.65 | 4.59 | 12,600 | 64,550 | -0.8 |
08/10/2010 |
4.62
|
493,630 | 4.65 | 4.71 | 4.62 | 66,140 | 0 | 1.1 |
07/10/2010 |
4.65
|
447,710 | 4.77 | 4.83 | 4.65 | 83,250 | 0 | 1.3 |
06/10/2010 |
4.77
|
577,620 | 4.62 | 4.77 | 4.65 | 163,720 | 500 | 2.6 |
05/10/2010 |
4.62
|
600,280 | 4.57 | 4.62 | 4.51 | 120,220 | 0 | 1.9 |
04/10/2010 |
4.57
|
953,510 | 4.71 | 4.71 | 4.54 | 173,390 | 8,000 | 2.6 |
01/10/2010 |
4.71
|
447,710 | 4.74 | 4.77 | 4.71 | 121,840 | 0 | 2.0 |
30/09/2010 |
4.74
|
596,110 | 4.74 | 4.77 | 4.71 | 109,740 | 0 | 1.8 |
29/09/2010 |
4.74
|
397,040 | 4.80 | 4.86 | 4.74 | 10,270 | 1,320 | 0.1 |
28/09/2010 |
4.80
|
489,290 | 4.77 | 4.89 | 4.77 | 37,130 | 0 | 0.6 |
27/09/2010 |
4.77
|
483,720 | 4.80 | 4.86 | 4.77 | 9,500 | 0 | 0.2 |
24/09/2010 |
4.80
|
759,390 | 4.80 | 4.86 | 4.77 | 5,300 | 14,090 | -0.1 |
23/09/2010 |
4.80
|
859,790 | 4.86 | 4.86 | 4.74 | 44,660 | 200 | 0.7 |
22/09/2010 |
4.86
|
518,060 | 4.86 | 4.91 | 4.83 | 27,020 | 0 | 0.5 |
21/09/2010 |
4.86
|
811,630 | 4.94 | 4.97 | 4.86 | 2,580 | 142,400 | -2.3 |
20/09/2010 |
4.94
|
996,590 | 5.03 | 5.09 | 4.94 | 80,040 | 500 | 1.4 |
17/09/2010 |
5.03
|
1,324,080 | 4.83 | 5.03 | 4.86 | 715,950 | 1,960 | 12.2 |
16/09/2010 |
4.83
|
521,160 | 4.80 | 4.86 | 4.80 | 200,080 | 50,000 | 2.5 |
15/09/2010 |
4.80
|
1,061,560 | 4.86 | 4.89 | 4.77 | 201,080 | 30,000 | 2.8 |
14/09/2010 |
4.86
|
812,580 | 4.83 | 4.91 | 4.80 | 113,530 | 0 | 1.9 |
13/09/2010 |
4.83
|
1,221,290 | 4.86 | 4.89 | 4.68 | 64,100 | 0 | 1.1 |